21.57
+1.13(+5.53%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 21.09 | 21.57 | 21.57 | 22.1 | 20.5 | 56.08M |
August 15, 2025 | 20.3 | 20.44 | 20.44 | 20.78 | 20.18 | 40.61M |
August 14, 2025 | 19.99 | 20.29 | 20.29 | 21.31 | 19.8 | 57.77M |
August 13, 2025 | 19.34 | 19.99 | 19.99 | 20.29 | 19.33 | 48.91M |
August 12, 2025 | 19.42 | 19.33 | 19.33 | 19.76 | 19.24 | 22.68M |
August 11, 2025 | 19.35 | 19.5 | 19.5 | 19.68 | 19.16 | 29.08M |
August 08, 2025 | 18.81 | 19.19 | 19.19 | 19.46 | 18.59 | 30.42M |
August 07, 2025 | 18.76 | 18.92 | 18.92 | 19.02 | 18.42 | 25.46M |
August 06, 2025 | 18.55 | 18.74 | 18.74 | 18.97 | 18.4 | 20.04M |
August 05, 2025 | 18.48 | 18.61 | 18.61 | 18.77 | 18.35 | 18.67M |
August 04, 2025 | 18.2 | 18.43 | 18.43 | 18.44 | 18.07 | 14.37M |
August 01, 2025 | 18.44 | 18.39 | 18.39 | 18.79 | 18.27 | 16.08M |
July 31, 2025 | 18.8 | 18.4 | 18.4 | 19.03 | 18.3 | 25.29M |
July 30, 2025 | 19 | 18.93 | 18.93 | 19.3 | 18.58 | 24.9M |
July 29, 2025 | 18.8 | 19.03 | 19.03 | 19.28 | 18.56 | 32.96M |
July 28, 2025 | 18.25 | 18.9 | 18.9 | 19.26 | 18.1 | 44.4M |
July 25, 2025 | 18.5 | 18.25 | 18.25 | 18.51 | 18.2 | 15.74M |
July 24, 2025 | 18.25 | 18.51 | 18.51 | 18.58 | 18.2 | 19.78M |
July 23, 2025 | 18.78 | 18.24 | 18.24 | 18.85 | 18.23 | 23.73M |
July 22, 2025 | 18.3 | 18.79 | 18.79 | 18.87 | 18.18 | 35.82M |
July 21, 2025 | 18.2 | 18.2 | 18.2 | 18.35 | 18.04 | 16.79M |
July 18, 2025 | 18.08 | 18.19 | 18.19 | 18.43 | 18.07 | 24.08M |
July 17, 2025 | 17.9 | 17.98 | 17.98 | 18.03 | 17.83 | 15.98M |
July 16, 2025 | 17.96 | 17.9 | 17.9 | 18.04 | 17.75 | 16M |
July 15, 2025 | 18.02 | 17.93 | 17.93 | 18.3 | 17.81 | 18.37M |
July 14, 2025 | 18.23 | 18.02 | 18.02 | 18.26 | 17.9 | 17.41M |
July 11, 2025 | 18.5 | 18.25 | 18.25 | 18.56 | 18.19 | 26.65M |
July 10, 2025 | 17.95 | 18.5 | 18.5 | 18.65 | 17.88 | 29.69M |
July 09, 2025 | 18.12 | 18 | 18 | 18.27 | 17.88 | 23.37M |
July 08, 2025 | 17.02 | 18.2 | 18.2 | 18.68 | 17 | 60.55M |
July 07, 2025 | 16.97 | 17 | 17 | 17.08 | 16.9 | 7.35M |
July 04, 2025 | 17.15 | 16.97 | 16.97 | 17.18 | 16.93 | 12.05M |
July 03, 2025 | 17.08 | 17.15 | 17.15 | 17.21 | 17.01 | 9.51M |
July 02, 2025 | 17.22 | 17.09 | 17.09 | 17.23 | 16.96 | 12.47M |
July 01, 2025 | 17.28 | 17.22 | 17.22 | 17.35 | 17.05 | 12.04M |
June 30, 2025 | 17.32 | 17.35 | 17.35 | 17.5 | 17.22 | 15.11M |
June 27, 2025 | 17.22 | 17.29 | 17.29 | 17.82 | 17.21 | 23.78M |
June 26, 2025 | 17.28 | 17.17 | 17.17 | 17.47 | 17.16 | 19.06M |
June 25, 2025 | 17.45 | 17.28 | 17.28 | 17.48 | 17.18 | 27.13M |
June 24, 2025 | 16.35 | 17.41 | 17.41 | 17.45 | 16.33 | 46.94M |
June 23, 2025 | 16.06 | 16.25 | 16.25 | 16.3 | 16.03 | 8.36M |
June 20, 2025 | 16.06 | 16.11 | 16.11 | 16.31 | 16.05 | 7.98M |
June 19, 2025 | 16.15 | 16.09 | 16.09 | 16.43 | 16.03 | 12.57M |
June 18, 2025 | 16.38 | 16.2 | 16.2 | 16.42 | 16.17 | 11.6M |
June 17, 2025 | 16.4 | 16.44 | 16.44 | 16.51 | 16.34 | 6.6M |
June 16, 2025 | 16.29 | 16.39 | 16.39 | 16.43 | 16.27 | 8.59M |
June 13, 2025 | 16.61 | 16.37 | 16.37 | 16.71 | 16.35 | 13.55M |
June 12, 2025 | 16.67 | 16.68 | 16.68 | 16.77 | 16.56 | 9.5M |
June 11, 2025 | 16.46 | 16.67 | 16.67 | 16.86 | 16.42 | 16.15M |
June 10, 2025 | 16.65 | 16.43 | 16.43 | 16.82 | 16.31 | 15.51M |
June 09, 2025 | 16.5 | 16.62 | 16.62 | 16.96 | 16.45 | 20.97M |
June 06, 2025 | 16.56 | 16.43 | 16.28 | 16.61 | 16.41 | 8.27M |
June 05, 2025 | 16.55 | 16.55 | 16.4 | 16.67 | 16.44 | 12.49M |
June 04, 2025 | 16.34 | 16.58 | 16.58 | 16.68 | 16.31 | 13.62M |
June 03, 2025 | 16.24 | 16.33 | 16.33 | 16.46 | 16.14 | 11.29M |
May 30, 2025 | 16.47 | 16.4 | 16.4 | 16.53 | 16.35 | 8.53M |
May 29, 2025 | 16.29 | 16.55 | 16.55 | 16.56 | 16.27 | 9.21M |
May 28, 2025 | 16.62 | 16.32 | 16.32 | 16.62 | 16.28 | 9.66M |
May 27, 2025 | 16.35 | 16.61 | 16.61 | 16.68 | 16.28 | 10.79M |
May 26, 2025 | 16.37 | 16.38 | 16.38 | 16.46 | 16.24 | 7.49M |